精英 (2331)-元大-士林券商分點個股進出

台股 » 個股 » 精英 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精英

(2331)

可現股當沖

股價
24.00
漲跌
▼0.55
漲幅
-2.24%
成交量
1,494張
產業
上市電腦週邊類股
429人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精英 (2331)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	18	24.65	0	0.00	24.55	18	1,953	0.92%
2024/11/25	6	24.94	1	24.80	24.80	5	2,033	0.25%
2024/11/22	0	0.00	9	24.50	25.05	-9	2,276	-0.40%
2024/11/20	3	23.80	0	0.00	23.50	3	2,200	0.14%
2024/11/19	2	23.10	0	0.00	23.35	2	2,225	0.09%
2024/11/15	1	23.15	0	0.00	23.60	1	2,260	0.04%
2024/11/14	1	23.10	0	0.00	22.90	1	2,283	0.04%
2024/11/13	0	0.00	2	23.45	23.25	-2	2,282	-0.09%
2024/11/12	6	23.47	0	0.00	23.50	6	2,319	0.26%
2024/11/11	2	24.30	0	0.00	24.30	2	2,289	0.09%
2024/11/08	25	25.15	5	24.94	24.55	20	2,331	0.86%
2024/11/07	8	25.30	2	25.25	25.05	6	2,363	0.25%
2024/11/06	1	24.20	2	24.68	24.85	-1	2,352	-0.04%
2024/11/04	10	23.93	41	24.12	23.95	-31	2,524	-1.23%
2024/10/30	0	0.00	0.2	24.50	24.40	-0.2	2,611	-0.01%
2024/10/28	3	24.88	0	0.00	24.65	3	2,626	0.11%
2024/10/24	1	24.00	0	0.00	24.00	1	2,728	0.04%
2024/10/18	0	0.00	1	24.20	24.20	-1	2,966	-0.03%
2024/10/17	15	24.55	0	0.00	24.60	15	3,073	0.49%
2024/10/15	1	24.35	0	0.00	24.00	1	3,116	0.03%
2024/09/27	0	0.00	0.4	25.25	25.25	-0.4	3,742	-0.01%
2024/09/26	1	25.30	0.1	25.30	25.00	0.9	3,763	0.02%
2024/09/25	0	0.00	9	25.20	25.20	-9	3,779	-0.24%
2024/09/20	2	24.78	1	25.05	24.75	1	3,892	0.03%
2024/09/19	1	24.65	0	0.00	24.80	1	3,950	0.03%
2024/09/18	1	24.70	0	24.95	24.40	1	4,006	0.02%
2024/09/16	0	24.93	0	0.00	24.95	0	4,071	0.00%
2024/09/13	0	0.00	1.4	24.70	24.65	-1.4	4,115	-0.03%
2024/09/11	0	24.04	1	23.75	23.85	-1	4,252	-0.02%
2024/09/10	1	24.00	0	0.00	23.75	1	4,432	0.02%
2024/09/05	1	23.25	0	0.00	23.25	1	4,914	0.02%
2024/09/04	12	24.00	6	24.24	23.75	6	5,078	0.12%
2024/09/03	1	26.10	0	0.00	25.60	1	5,318	0.02%
2024/09/02	5	26.27	2	26.35	26.15	3	5,809	0.05%
2024/08/30	1	26.65	0	0.00	26.35	1	6,641	0.02%
2024/08/29	0	0.00	1	26.50	26.50	-1	9,317	-0.01%
2024/08/28	2	26.55	0	0.00	26.50	2	9,450	0.02%
2024/08/27	7	26.45	11	26.27	26.75	-4	9,770	-0.04%
2024/08/26	6	26.83	5	26.96	26.85	1	10,007	0.01%
2024/08/22	2	25.78	0	0.00	25.70	2	9,784	0.02%
2024/08/21	1	25.70	2	25.65	25.65	-1	9,968	-0.01%
2024/08/20	2	26.60	0	0.00	26.40	2	10,047	0.02%
2024/08/15	2	26.35	0.1	26.20	26.20	1.9	10,620	0.02%
2024/08/13	1	26.80	0	0.00	26.75	1	10,803	0.01%
2024/08/12	2	26.60	0	0.00	27.10	2	11,166	0.02%
2024/08/08	15	26.64	3	26.75	26.55	12	12,266	0.10%
2024/08/07	31	26.87	0	0.00	27.05	31	12,294	0.25%
2024/08/06	29	25.34	43	24.90	25.15	-14	12,251	-0.11%
2024/08/05	1	26.05	0	0.00	25.95	1	12,133	0.01%
2024/07/30	1	28.90	0	0.00	28.80	1	12,062	0.01%
2024/07/29	5.1	29.64	0	0.00	29.00	5.1	12,040	0.04%
2024/07/26	2	30.50	0	0.00	30.45	2	11,978	0.02%
2024/07/23	1	31.15	2	31.05	31.20	-1	11,953	-0.01%
2024/07/22	7	30.40	7	30.67	30.40	0	11,951	0.00%
2024/07/19	3	31.27	0	0.00	31.25	3	11,914	0.03%
2024/07/18	4.1	32.25	0	0.00	32.45	4.1	11,927	0.03%
2024/07/17	1	33.05	0	0.00	33.10	1	11,846	0.01%
2024/07/16	2	33.30	0	0.00	33.10	2	11,880	0.02%
2024/07/15	6	33.65	0	0.00	33.25	6	11,991	0.05%
2024/07/12	1	34.05	7	33.94	33.65	-6	12,039	-0.05%
2024/07/10	5	33.40	0	0.00	33.25	5	12,255	0.04%
2024/07/09	18	33.64	3	33.30	33.20	15	12,361	0.12%
2024/07/08	6	34.39	6	34.28	34.30	0	12,381	0.00%
2024/07/05	2	34.25	13.1	34.53	34.95	-11.1	12,347	-0.09%
2024/07/04	2	33.38	0.1	33.45	33.25	1.9	12,194	0.02%
2024/07/03	2	32.80	8	33.03	32.95	-6	12,163	-0.05%
2024/07/02	3	32.60	0	0.00	32.65	3	12,153	0.02%
2024/07/01	3	33.30	1	32.90	32.55	2	12,165	0.02%
2024/06/28	0	0.00	8	33.15	33.00	-8	12,166	-0.07%
2024/06/27	0.1	32.63	0	0.00	32.35	0.1	12,199	0.00%
2024/06/26	1	33.15	1	33.05	32.80	0	12,245	0.00%
2024/06/25	3	32.40	3	32.90	32.85	0	12,282	0.00%
2024/06/24	2.1	32.95	0	0.00	32.90	2.1	12,306	0.02%
2024/06/21	10	33.66	1	33.95	33.60	9	12,424	0.07%
2024/06/20	5	34.00	0.1	33.90	34.15	4.9	12,378	0.04%
2024/06/19	2	34.05	6	33.65	33.60	-4	12,351	-0.03%
2024/06/18	34	34.39	0	0.00	34.00	34	12,293	0.28%
2024/06/17	9	34.77	0	0.00	34.30	9	12,247	0.07%
2024/06/14	47	34.77	9.1	34.43	34.50	37.9	12,067	0.31%
2024/06/13	6	33.38	7	33.61	33.65	-1	11,841	-0.01%
2024/06/12	3	33.20	4	32.50	33.45	-1	11,712	-0.01%
2024/06/11	2	32.80	0	0.00	32.50	2	11,556	0.02%
2024/06/07	15.1	33.77	2	33.50	33.50	13.1	11,403	0.11%
2024/06/06	17	35.17	20	34.80	34.50	-3	11,124	-0.03%
2024/06/05	20	35.24	17	34.56	34.35	3	10,625	0.03%
2024/06/04	108.1	38.83	836	40.39	36.15	-727.9	9,867	-7.38%	大買/大賣/鉅額交易
2024/06/03	499	37.70	26	37.70	37.70	473	7,262	6.51%	大買/鉅額交易
2024/05/31	9	34.23	17.5	34.29	34.30	-8.5	7,159	-0.12%
2024/05/30	16	33.55	8	33.12	32.85	8	6,843	0.12%
2024/05/28	4	32.80	9	33.02	32.95	-5	6,699	-0.07%
2024/05/27	1	33.30	1	33.15	33.15	0	6,763	0.00%
2024/05/24	2	30.78	0	0.00	31.20	2	6,690	0.03%
2024/05/23	4	32.50	1	30.95	30.95	3	6,775	0.04%
2024/05/22	1	32.25	1.2	33.65	33.65	-0.2	6,857	0.00%
2024/05/21	2	31.95	11	32.17	32.15	-9	6,655	-0.14%
2024/05/20	41	32.90	43	32.46	32.40	-2	6,575	-0.03%
2024/05/17	3	32.77	3	32.90	32.70	0	6,499	0.00%
2024/05/16	24	33.69	42	33.65	33.50	-18	6,407	-0.28%
2024/05/15	27	34.30	17	34.00	33.55	10	6,064	0.16%
2024/05/14	6	31.78	1	32.15	31.75	5	5,186	0.10%
2024/05/13	0	0.00	17	30.37	30.95	-17	4,978	-0.34%
2024/05/10	2	29.55	2	29.88	29.90	0	4,956	0.00%
2024/05/09	5	30.00	5	30.37	29.95	0	4,940	0.00%
2024/05/08	0	0.00	3	30.17	30.10	-3	4,939	-0.06%
2024/05/06	8	29.80	0	0.00	29.60	8	4,949	0.16%
2024/05/03	12	30.26	5	30.24	30.05	7	4,964	0.14%
2024/05/02	1	30.35	2	30.50	30.55	-1	4,977	-0.02%
2024/04/29	10	31.00	0	0.00	30.85	10	5,148	0.19%
2024/04/26	6	30.76	0	0.00	30.65	6	5,231	0.11%
2024/04/25	4	30.96	1	31.35	30.90	3	5,244	0.06%
2024/04/24	0	0.00	7	31.31	31.50	-7	5,256	-0.13%
2024/04/22	1	30.45	0	0.00	30.00	1	5,298	0.02%
2024/04/19	3	31.42	2	30.70	30.95	1	5,303	0.02%
2024/04/18	0	0.00	1	31.55	31.50	-1	5,323	-0.02%
2024/04/17	0	0.00	9	31.27	31.25	-9	5,406	-0.17%
2024/04/16	4	29.98	11	29.70	29.10	-7	5,403	-0.13%
2024/04/15	8	31.56	6	32.20	31.30	2	5,439	0.04%
2024/04/12	0	0.00	6	31.96	31.80	-6	5,602	-0.11%
2024/04/11	2	30.88	6	31.51	31.40	-4	5,719	-0.07%
2024/04/10	6	31.75	0	0.00	31.45	6	6,038	0.10%
2024/04/09	5	31.52	0	0.00	31.55	5	6,859	0.07%
2024/04/03	0	0.00	1	31.60	31.10	-1	7,258	-0.01%
2024/03/29	1	31.15	0	0.00	31.50	1	7,663	0.01%
2024/03/28	1	31.40	1	31.10	31.10	0	7,904	0.00%
2024/03/26	12	31.49	11	31.45	31.30	1	8,768	0.01%
2024/03/20	0	0.00	3	30.10	30.00	-3	9,219	-0.03%
2024/03/19	1	29.80	0	0.00	29.70	1	9,252	0.01%
2024/03/18	1	29.70	1	29.30	29.70	0	9,313	0.00%
2024/03/14	4	29.51	0	0.00	29.40	4	9,478	0.04%
2024/03/12	1	30.15	0	0.00	30.10	1	9,656	0.01%
2024/03/11	0	0.00	4	29.85	30.00	-4	9,670	-0.04%
2024/03/08	1	29.50	0	0.00	29.65	1	9,665	0.01%
2024/03/07	0	0.00	5	30.50	30.40	-5	9,606	-0.05%
2024/03/06	5	31.90	2	31.50	31.50	3	9,515	0.03%
2024/03/04	1	31.85	2	32.40	31.70	-1	9,450	-0.01%
2024/03/01	0	0.00	2	31.83	31.75	-2	9,345	-0.02%
2024/02/29	5	31.90	3	31.78	32.00	2	9,303	0.02%
2024/02/27	0	0.00	2	30.95	30.75	-2	9,217	-0.02%
2024/02/26	6	31.75	4	31.74	31.55	2	9,120	0.02%
2024/02/23	5	31.56	2	31.88	31.00	3	8,939	0.03%
2024/02/22	4	29.99	0	0.00	29.50	4	8,654	0.05%
2024/02/21	2	29.20	2	29.30	29.25	0	8,635	0.00%
2024/02/20	0	0.00	0.2	29.90	29.40	-0.2	8,686	0.00%
2024/02/15	1	29.70	3	30.05	29.60	-2	8,997	-0.02%
2024/02/05	0.2	30.43	0	0.00	30.20	0.2	9,093	0.00%
2024/02/01	1	30.95	1	30.85	30.85	0	9,471	0.00%
2024/01/25	0	0.00	3	31.45	31.45	-3	9,420	-0.03%
2024/01/23	1	32.00	4	31.83	31.85	-3	9,330	-0.03%
2024/01/22	1	31.70	0	0.00	31.45	1	9,214	0.01%
2024/01/19	0	0.00	2	30.50	30.85	-2	9,124	-0.02%
2024/01/17	1	29.90	8	30.06	30.00	-7	9,076	-0.08%
2024/01/16	4	30.70	10	30.95	30.60	-6	8,999	-0.07%
2024/01/15	1	31.60	2	31.50	31.45	-1	8,934	-0.01%
2024/01/12	6	30.98	1	31.00	30.75	5	8,859	0.06%
2024/01/11	2	31.98	5	31.86	31.75	-3	8,716	-0.03%
2024/01/10	0	0.00	7	31.57	31.45	-7	8,619	-0.08%
2024/01/09	2	31.10	2	31.70	30.95	0	8,559	0.00%
2024/01/08	12	32.03	8	32.78	31.85	4	8,377	0.05%
2024/01/05	3	31.63	4	31.90	32.00	-1	8,121	-0.01%
2024/01/04	13	32.28	16	32.43	31.65	-3	7,918	-0.04%
2024/01/03	17	32.68	38	33.19	33.45	-21	7,582	-0.28%
2024/01/02	7	31.69	0	0.00	31.80	7	6,685	0.10%
2023/12/29	7	31.66	2	31.85	31.50	5	6,558	0.08%
2023/12/28	18	31.11	0	0.00	31.25	18	6,295	0.29%
2023/12/27	9	31.08	0	0.00	30.80	9	6,222	0.14%
2023/12/26	2	31.08	5	31.20	31.25	-3	6,082	-0.05%
2023/12/25	23	30.97	5	31.17	30.60	18	5,874	0.31%
2023/12/22	5	30.69	3	30.57	30.80	2	5,582	0.04%
2023/12/21	12	31.07	1	31.00	30.70	11	5,397	0.20%
2023/12/20	4	30.21	7	30.96	31.45	-3	4,677	-0.06%
2023/12/14	0	0.00	3	29.70	29.55	-3	4,371	-0.07%
2023/12/13	0	0.00	5	29.60	29.10	-5	4,363	-0.11%
2023/12/11	5	29.40	0	0.00	30.10	5	4,485	0.11%
2023/12/08	1	29.05	0.2	29.75	29.75	0.8	4,534	0.02%
2023/12/07	1	29.10	0	0.00	28.95	1	4,496	0.02%
2023/12/06	0	0.00	1	28.50	28.50	-1	4,668	-0.02%
2023/11/30	0	0.00	1	29.00	29.00	-1	5,539	-0.02%
2023/11/29	3	29.00	0	0.00	28.95	3	5,901	0.05%
2023/11/28	0	0.00	1	28.65	28.60	-1	6,718	-0.01%
2023/11/27	3	28.90	1	29.00	28.80	2	7,170	0.03%
2023/11/24	0	0.00	20	29.60	29.45	-20	7,892	-0.25%
2023/11/15	0	0.00	5	28.01	28.00	-5	12,316	-0.04%
2023/11/14	2	27.55	6	28.25	28.10	-4	12,240	-0.03%
2023/11/13	0	0.00	1	26.50	27.50	-1	12,123	-0.01%
2023/11/10	1	27.15	1	27.00	27.15	0	11,974	0.00%
2023/11/09	5	27.21	0	0.00	26.80	5	11,929	0.04%
2023/11/07	2	26.35	1	26.35	26.40	1	11,631	0.01%
2023/11/06	0	0.00	0	26.60	26.60	0	11,798	0.00%
2023/11/01	0	0.00	4	25.61	25.70	-4	11,781	-0.03%
2023/10/31	0	0.00	1	25.75	25.60	-1	11,814	-0.01%
2023/10/30	5	26.40	3	26.17	26.25	2	11,844	0.02%
2023/10/25	5	27.05	0	0.00	26.90	5	11,986	0.04%
2023/10/23	3	26.40	3	26.30	26.40	0	12,063	0.00%
2023/10/17	3	27.48	3	27.12	27.15	0	12,284	0.00%
2023/10/13	1	28.10	1	28.60	28.05	0	12,489	0.00%
2023/10/12	1	28.35	0	0.00	28.35	1	12,796	0.01%
2023/10/02	4	29.63	3	29.30	29.25	1	13,334	0.01%
2023/09/27	0	0.00	1	28.85	29.05	-1	13,478	-0.01%
2023/09/26	4	29.71	4	29.25	29.20	0	13,739	0.00%
2023/09/25	4	29.55	7	29.55	29.40	-3	14,070	-0.02%
2023/09/22	24	29.25	0	0.00	29.35	24	14,162	0.17%
2023/09/21	2	28.85	2	29.05	28.80	0	14,320	0.00%
2023/09/20	1	30.10	2	29.55	29.20	-1	14,437	-0.01%
2023/09/19	5	30.48	0	0.00	29.75	5	14,493	0.03%
2023/09/18	1	30.50	0	0.00	30.30	1	14,492	0.01%
2023/09/15	1	30.70	0	0.00	30.55	1	14,703	0.01%
2023/09/13	0	0.00	4	32.40	31.55	-4	14,722	-0.03%
2023/09/12	4	32.51	0	0.00	31.90	4	14,792	0.03%
2023/09/11	10	32.95	9	32.22	32.15	1	15,007	0.01%
2023/09/08	0	0.00	1	35.20	34.65	-1	14,819	-0.01%
2023/09/07	2	34.85	0	0.00	34.80	2	14,831	0.01%
2023/09/06	2	35.35	6	35.08	35.00	-4	14,838	-0.03%
2023/09/05	27	34.58	16	34.85	35.15	11	14,708	0.07%
2023/09/04	43	37.93	9	36.74	36.25	34	14,288	0.24%
2023/09/01	24	40.45	26	40.61	40.25	-2	14,019	-0.01%
2023/08/31	24	38.41	2	39.15	39.40	22	13,380	0.16%
2023/08/30	134	39.26	14	39.09	39.40	120	13,215	0.91%	大買/鉅額交易
2023/08/29	39	39.74	30	39.78	40.10	9	13,059	0.07%
2023/08/28	51	39.79	30	39.48	39.45	21	12,653	0.17%
2023/08/25	8	35.48	34	36.86	38.70	-26	11,669	-0.22%
2023/08/24	9	34.19	61.3	34.75	35.20	-52.3	10,740	-0.49%
2023/08/23	6	31.96	3	31.80	32.00	3	10,094	0.03%
2023/08/21	1	30.65	2	30.70	30.80	-1	10,495	-0.01%
2023/08/14	0	0.00	2	27.90	27.80	-2	10,835	-0.02%
2023/08/11	0	0.00	0	28.20	27.65	0	10,847	0.00%
2023/08/10	20	30.00	0	0.00	27.90	20	10,874	0.18%
2023/08/09	0	0.00	1	28.65	28.45	-1	10,945	-0.01%
2023/08/08	3	28.90	3	28.88	28.90	0	11,094	0.00%
2023/08/04	0	0.00	2	28.33	28.95	-2	11,173	-0.02%
2023/08/01	0	0.00	2	29.10	29.00	-2	11,235	-0.02%
2023/07/31	21	29.86	1	29.75	29.60	20	11,295	0.18%
2023/07/28	66	30.32	0	0.00	30.05	66	11,357	0.58%
2023/07/26	0	0.00	1	30.30	30.25	-1	11,547	-0.01%
2023/07/25	0	0.00	6	30.77	30.35	-6	11,648	-0.05%
2023/07/24	1	29.75	2	30.05	30.00	-1	11,582	-0.01%
2023/07/20	5	30.10	37	30.14	30.15	-32	11,571	-0.28%
2023/07/19	5	30.20	7	29.40	29.10	-2	11,500	-0.02%
2023/07/18	6	30.25	10	30.04	29.95	-4	11,449	-0.03%
2023/07/17	6	28.42	5	28.62	29.15	1	11,305	0.01%
2023/07/14	5	30.96	2	31.00	30.85	3	11,095	0.03%
2023/07/13	43.3	31.81	7	31.34	31.25	36.3	11,057	0.33%
2023/07/12	3	30.40	0	0.00	30.35	3	10,787	0.03%
2023/07/11	5	31.45	10	30.70	30.50	-5	10,908	-0.05%
2023/07/10	0	0.00	5	31.15	31.00	-5	10,853	-0.05%
2023/07/07	0	0.00	4	31.15	31.05	-4	10,868	-0.04%
2023/07/06	1	31.80	6	31.35	31.55	-5	10,957	-0.05%
2023/07/05	0	0.00	8	31.53	31.40	-8	10,890	-0.07%
2023/07/04	5	32.31	8	32.23	32.35	-3	10,752	-0.03%
2023/07/03	18	33.23	19	32.93	33.45	-1	10,479	-0.01%
2023/06/30	44	31.76	9	31.56	31.70	35	10,123	0.35%
2023/06/29	3	31.25	5	31.50	31.60	-2	10,127	-0.02%
2023/06/28	1	30.90	34	31.05	30.90	-33	9,992	-0.33%
2023/06/27	21	30.56	1	30.70	30.20	20	9,967	0.20%
2023/06/26	14	30.60	2	30.85	30.85	12	9,841	0.12%
2023/06/21	13	30.90	13	30.63	30.70	0	9,724	0.00%
2023/06/20	7	30.06	4	29.95	29.85	3	9,454	0.03%
2023/06/19	2	29.20	2	29.40	29.30	0	9,230	0.00%
2023/06/16	5	30.03	4	29.55	29.75	1	9,200	0.01%
2023/06/15	9	30.34	13	30.40	30.70	-4	9,033	-0.04%
2023/06/14	5	29.35	2	29.70	29.25	3	8,719	0.03%
2023/06/13	2	29.73	2	29.83	29.65	0	8,678	0.00%
2023/06/12	1	30.35	3	30.25	30.10	-2	8,632	-0.02%
2023/06/09	12	30.03	1	29.80	29.80	11	8,611	0.13%
2023/06/08	26	29.54	2	29.45	29.40	24	8,614	0.28%
2023/06/07	2	30.05	8	29.93	29.80	-6	8,734	-0.07%
2023/06/06	13	29.88	16	29.98	30.10	-3	8,688	-0.03%
2023/06/05	34	30.66	2	30.58	30.50	32	8,529	0.38%
2023/06/02	4	30.48	23.1	30.90	31.15	-19.1	8,201	-0.23%
2023/06/01	56	29.93	48	29.99	29.80	8	7,600	0.11%
2023/05/31	54	29.03	42	28.91	28.90	12	7,058	0.17%
2023/05/30	3	28.35	0	0.00	28.30	3	6,774	0.04%
2023/05/29	25	28.80	25	28.65	28.70	0	6,409	0.00%
2023/05/26	38	28.85	38	28.07	28.25	0	6,207	0.00%
2023/05/25	6	28.60	0	0.00	28.30	6	5,821	0.10%
2023/05/24	3	27.15	2	27.38	27.30	1	5,497	0.02%
2023/05/23	1	26.30	1	26.75	26.75	0	5,392	0.00%
2023/05/22	1	27.05	2	27.03	27.10	-1	5,281	-0.02%
2023/05/19	6	25.33	1	25.50	25.25	5	5,059	0.10%
2023/05/18	5	25.94	2	26.00	26.15	3	4,960	0.06%
2023/05/17	0	0.00	3	25.50	25.65	-3	4,851	-0.06%
2023/05/16	0	0.00	5	25.35	25.40	-5	4,798	-0.10%
2023/05/15	45	25.77	12	25.64	25.90	33	4,708	0.70%
2023/05/12	15	24.32	0	0.00	25.60	15	4,462	0.34%
2023/05/11	15	24.32	0	0.00	24.25	15	4,291	0.35%
2023/05/09	0	0.00	6	25.45	25.60	-6	4,173	-0.14%
2023/05/08	1	26.25	0	0.00	25.55	1	4,111	0.02%
2023/05/05	0	25.90	3	26.20	25.95	-3	4,001	-0.07%
2023/05/04	0	0.00	1	26.45	26.25	-1	3,895	-0.03%
2023/05/02	1	25.50	3	25.85	25.55	-2	3,643	-0.05%
2023/04/28	1	24.70	8	24.29	24.80	-7	3,466	-0.20%
2023/04/27	2	24.00	3	24.10	24.05	-1	3,307	-0.03%
2023/04/25	0	0.00	1	23.55	23.55	-1	3,208	-0.03%
2023/04/21	0	0.00	5	22.90	23.20	-5	3,102	-0.16%
2023/04/19	3	23.97	2	23.98	23.80	1	3,006	0.03%
2023/04/18	0	0.00	1	23.85	23.75	-1	2,845	-0.04%
2023/04/17	0	0.00	2	23.55	23.55	-2	2,745	-0.07%
2023/04/14	3	23.73	2	23.83	23.75	1	2,713	0.04%
2023/04/13	1	23.20	0	0.00	23.00	1	2,561	0.04%
2023/04/11	1	23.20	1	23.55	23.20	0	2,426	0.00%
2023/04/07	1	22.35	2	22.40	22.10	-1	2,247	-0.04%
2023/03/31	2	22.95	0	0.00	22.75	2	2,189	0.09%
2023/03/30	5	23.24	1	23.15	22.95	4	2,148	0.19%
2023/03/29	1	23.60	4	23.91	23.30	-3	2,000	-0.15%
2023/03/28	5	23.68	1	23.50	24.25	4	1,927	0.21%
2023/03/23	0	0.00	1	23.25	23.20	-1	1,913	-0.05%
2023/03/21	2	23.40	1	23.45	23.30	1	2,036	0.05%
2023/03/20	1	23.50	0	0.00	23.15	1	1,998	0.05%
2023/03/14	1	22.85	0	0.00	22.85	1	1,880	0.05%
2023/03/10	11	22.94	11	22.80	23.95	0	1,677	0.00%
2023/03/09	5	22.53	1	22.95	22.20	4	1,447	0.28%
2023/02/22	1	21.55	0	0.00	21.50	1	1,371	0.07%
2023/02/17	0	21.85	2	21.20	21.20	-2	1,417	-0.14%
2023/02/09	1.1	21.49	0	0.00	21.50	1.1	1,648	0.07%
2023/02/08	1	21.60	0	0.00	21.50	1	1,671	0.06%
2023/01/16	0	0.00	1.1	20.48	20.40	-1.1	1,780	-0.06%
2023/01/10	0	0.00	10	21.05	21.15	-10	1,932	-0.52%
2023/01/09	0	0.00	20	21.15	21.15	-20	1,969	-1.02%
2022/12/29	0	0.00	1	20.70	20.75	-1	2,490	-0.04%
2022/12/27	0	0.00	2	21.30	21.20	-2	2,694	-0.07%
2022/12/23	0	0.00	17	21.16	21.45	-17	2,868	-0.59%
2022/12/22	2.1	21.55	0	0.00	21.55	2.1	2,965	0.07%
2022/12/21	9	21.65	0	0.00	21.50	9	3,076	0.29%
2022/12/16	15	22.05	0	0.00	22.00	15	3,251	0.46%
2022/12/15	7	22.94	2	22.65	22.50	5	3,287	0.15%
2022/12/14	10	22.87	0	0.00	23.10	10	3,210	0.31%
2022/12/05	0	0.00	10	22.55	22.40	-10	3,510	-0.28%
2022/12/02	10	22.58	0	0.00	22.55	10	3,561	0.28%
2022/11/28	0	0.00	0.4	21.90	22.00	-0.4	3,846	-0.01%
2022/11/15	1	21.75	0	0.00	21.90	1	5,047	0.02%
2022/11/14	3	22.15	3	21.95	22.00	0	5,311	0.00%
2022/11/11	0	0.00	2	21.55	21.45	-2	5,679	-0.04%
2022/11/10	1	21.45	0	0.00	21.40	1	6,350	0.02%
2022/11/08	12	21.33	2	21.55	21.20	10	6,807	0.15%
2022/11/07	5	21.30	5	21.10	21.25	0	6,756	0.00%
2022/11/03	0	0.00	2	21.00	21.20	-2	6,796	-0.03%
2022/10/24	1	20.80	2	20.60	20.50	-1	6,819	-0.01%
2022/10/19	0	0.00	4	21.40	20.95	-4	6,871	-0.06%
2022/10/18	1	21.50	0	0.00	21.30	1	6,881	0.01%
2022/10/17	0	0.00	2	21.33	21.60	-2	6,872	-0.03%
2022/10/14	1	21.80	0	0.00	21.60	1	6,875	0.01%
2022/10/13	1	22.00	0	0.00	21.50	1	6,999	0.01%
2022/10/07	4	26.01	6	25.87	25.20	-2	6,811	-0.03%
2022/10/06	7	26.13	9	26.03	25.90	-2	6,696	-0.03%
2022/10/05	1	25.90	0	0.00	25.85	1	6,625	0.02%
2022/10/03	8	26.08	8	25.95	26.00	0	6,432	0.00%
2022/09/30	3	25.37	3	25.57	26.00	0	6,393	0.00%
2022/09/29	0	0.00	13.2	25.63	25.65	-13.2	6,316	-0.21%
2022/09/28	1	24.65	3	25.58	24.95	-2	6,242	-0.03%
2022/09/27	3	25.63	2	25.40	25.65	1	6,178	0.02%
2022/09/26	1	24.90	1	24.95	24.90	0	6,131	0.00%
2022/09/23	0	0.00	2	24.80	24.50	-2	6,074	-0.03%
2022/09/22	2	24.60	0	0.00	24.50	2	6,098	0.03%
2022/09/21	1	24.90	0	0.00	24.45	1	6,063	0.02%
2022/09/19	1	25.00	0	0.00	25.10	1	6,048	0.02%
2022/09/16	1	26.05	0	0.00	25.35	1	6,098	0.02%
2022/09/15	7	26.20	3	25.72	26.10	4	6,033	0.07%
2022/09/13	1	24.85	0	0.00	24.80	1	5,861	0.02%
2022/09/07	1	24.90	0	0.00	24.40	1	5,750	0.02%
2022/09/06	6	25.53	3	25.68	25.65	3	5,647	0.05%
2022/09/05	5	25.57	0	0.00	25.70	5	5,605	0.09%
2022/09/02	0	0.00	5	26.05	25.95	-5	5,551	-0.09%
2022/09/01	5	25.99	1	25.95	25.35	4	5,479	0.07%
2022/08/31	1	26.20	11	26.36	26.25	-10	5,331	-0.19%
2022/08/30	0	0.00	7	26.46	26.20	-7	5,260	-0.13%
2022/08/29	15	26.23	30	25.87	26.35	-15	5,141	-0.29%
2022/08/26	38	26.56	36	25.99	26.00	2	5,048	0.04%
2022/08/25	20	25.30	21	26.18	26.20	-1	4,848	-0.02%
2022/08/24	15	25.17	4	25.16	25.20	11	4,681	0.23%
2022/08/23	11	24.58	11	24.75	24.45	0	4,538	0.00%
2022/08/22	14	24.97	63	25.09	24.80	-49	4,392	-1.12%
2022/08/19	22	25.90	51	26.26	25.60	-29	4,195	-0.69%
2022/08/18	11	25.64	25	26.34	26.45	-14	3,908	-0.36%
2022/08/17	780	25.47	798	25.12	25.70	-18	3,504	-0.51%	大買/大賣/
2022/08/16	8	22.84	0	0.00	24.65	8	2,812	0.28%
2022/08/15	8	22.07	3	21.72	22.45	5	2,386	0.21%
2022/08/12	1	20.90	0	0.00	21.20	1	2,276	0.04%
2022/08/11	0	0.00	1	20.70	20.75	-1	2,261	-0.04%
2022/08/10	0	20.50	0	0.00	20.40	0	2,264	0.00%
2022/08/08	2	21.85	0	0.00	22.00	2	2,206	0.09%
2022/08/02	0	0.00	1	21.60	21.60	-1	2,110	-0.05%
2022/08/01	0	0.00	1	21.70	21.80	-1	2,103	-0.05%
2022/07/28	0	0.00	6	22.09	21.65	-6	2,074	-0.29%
2022/07/26	5	22.26	5	22.30	22.40	0	1,959	0.00%
2022/07/25	1	22.10	2	22.18	22.30	-1	1,913	-0.05%
2022/07/21	0	0.00	2	21.80	21.85	-2	1,849	-0.11%
2022/07/20	8	21.72	11	22.09	21.70	-3	1,812	-0.17%
2022/07/18	10	20.70	0	0.00	21.00	10	1,615	0.62%
2022/07/12	0	0.00	9	19.68	19.40	-9	1,661	-0.54%
2022/07/11	9	20.14	4	20.04	20.20	5	1,651	0.30%
2022/07/08	6	19.98	2	20.30	19.80	4	1,639	0.24%
2022/06/30	0	0.00	1	21.70	21.20	-1	1,435	-0.07%
2022/06/29	0	0.00	1	22.10	22.05	-1	1,361	-0.07%
2022/06/28	1	22.05	2	21.90	21.85	-1	1,323	-0.08%
2022/06/27	1	21.90	3	21.80	21.60	-2	1,281	-0.16%
2022/06/24	2	20.38	2	20.70	21.20	0	1,164	0.00%
2022/06/21	0	0.00	2	20.00	20.25	-2	1,050	-0.19%
2022/06/20	2	19.75	0	0.00	19.65	2	1,043	0.19%
2022/06/16	0	0.00	8	20.35	20.35	-8	1,026	-0.78%
2022/06/15	5	20.90	2	20.90	20.75	3	1,022	0.29%
2022/06/13	1	20.50	0	0.00	20.40	1	1,017	0.10%
2022/06/10	4	20.83	0	0.00	20.85	4	1,021	0.39%
2022/06/07	0	0.00	1	20.60	20.50	-1	1,010	-0.10%
2022/05/27	0	0.00	2	20.00	19.90	-2	1,049	-0.19%
2022/05/26	0	0.00	2	19.95	19.85	-2	1,058	-0.19%
2022/05/25	2	20.10	1	19.90	19.90	1	1,064	0.09%
2022/05/23	1	19.95	0	0.00	19.85	1	1,075	0.09%
2022/05/19	0	0.00	2	19.65	19.55	-2	1,084	-0.18%
2022/05/18	4	19.94	0	0.00	19.85	4	1,081	0.37%
2022/05/12	0	0.00	2	18.45	18.45	-2	1,066	-0.19%
2022/05/06	0	0.00	4	18.45	18.80	-4	1,089	-0.37%
2022/04/28	1	18.90	0	0.00	18.85	1	1,189	0.08%
2022/04/21	3	20.53	0.1	21.35	20.80	2.9	1,195	0.24%
2022/04/15	0	0.00	2	19.00	18.95	-2	1,184	-0.17%
2022/04/14	0	0.00	15	19.20	19.15	-15	1,218	-1.23%
2022/04/13	0	0.00	0.1	19.05	19.15	-0.1	1,228	-0.01%
2022/03/21	3	19.30	0	0.00	19.35	3	1,630	0.18%
2022/03/15	0	0.00	10	18.45	18.35	-10	2,026	-0.49%
2022/03/09	0	0.00	1	18.40	18.60	-1	2,191	-0.05%
2022/02/25	1	19.65	0	0.00	19.60	1	3,135	0.03%
2022/02/22	0	0.00	25	20.00	20.10	-25	3,611	-0.69%
2022/02/17	0	20.50	0	0.00	20.55	0	3,713	0.00%
2022/01/18	1	21.15	0	0.00	21.15	1	5,262	0.02%
2022/01/11	9	21.32	0	0.00	21.25	9	5,616	0.16%
2022/01/07	1	21.75	9	21.75	21.75	-8	5,801	-0.14%
2022/01/05	0	0.00	1	22.20	22.30	-1	5,944	-0.02%
2021/12/28	2	22.45	2	22.30	22.30	0	6,249	0.00%
2021/12/23	2	22.50	1	22.45	22.50	1	6,548	0.02%
2021/12/22	1	22.45	2	22.35	22.35	-1	6,667	-0.01%
2021/12/20	50	22.00	0	0.00	21.95	50	7,018	0.71%
2021/12/16	5	22.08	0	0.00	22.05	5	8,093	0.06%
2021/12/14	17	22.36	17	22.51	22.20	0	9,666	0.00%
2021/12/13	0	0.00	2	22.40	22.60	-2	9,753	-0.02%
2021/12/10	3	22.25	3	22.45	22.35	0	9,867	0.00%
2021/12/09	6	23.30	3	23.02	22.85	3	9,912	0.03%
2021/12/08	1	23.30	0	0.00	23.05	1	9,874	0.01%
2021/12/07	1	23.20	10	23.20	23.15	-9	9,914	-0.09%
2021/12/03	1.2	23.28	0	0.00	23.35	1.2	10,155	0.01%
2021/12/02	1	23.75	0	0.00	23.35	1	10,203	0.01%
2021/12/01	3	24.80	1	24.40	24.75	2	10,291	0.02%
2021/11/30	40	24.80	54	24.52	24.85	-14	10,215	-0.14%
2021/11/26	0	0.00	11	23.80	23.70	-11	10,378	-0.11%
2021/11/25	12	23.63	12	23.65	23.70	0	10,740	0.00%
2021/11/24	2	23.30	31	23.63	23.60	-29	10,749	-0.27%
2021/11/23	17	23.04	32	23.20	23.15	-15	10,736	-0.14%
2021/11/22	1	22.75	0	0.00	22.75	1	10,769	0.01%
2021/11/19	6	22.74	1	23.15	22.90	5	11,022	0.05%
2021/11/18	6	22.00	0	0.00	22.00	6	10,894	0.06%
2021/11/17	1	22.05	0	0.00	22.05	1	10,900	0.01%
2021/11/16	2	21.63	0	0.00	21.70	2	10,903	0.02%
2021/11/15	2	21.60	0	0.00	21.30	2	10,887	0.02%
2021/11/12	3	22.03	2	22.28	22.00	1	10,815	0.01%
2021/11/11	2	22.60	0	0.00	22.30	2	10,763	0.02%
2021/11/10	44	23.38	1	23.15	22.85	43	10,692	0.40%
2021/11/09	5	24.02	10	23.90	24.00	-5	10,557	-0.05%
2021/11/08	0	0.00	5	23.72	23.70	-5	10,423	-0.05%
2021/11/05	5	23.03	0	0.00	23.15	5	10,395	0.05%
2021/11/04	0	0.00	5	23.00	22.90	-5	10,371	-0.05%
2021/11/03	1	22.95	0	0.00	23.00	1	10,351	0.01%
2021/10/29	10	23.68	1	23.80	23.70	9	9,972	0.09%
2021/10/28	0	0.00	1	23.80	23.70	-1	9,934	-0.01%
2021/10/27	0	0.00	5	23.61	23.60	-5	9,810	-0.05%
2021/10/26	17	23.61	8	23.78	23.60	9	9,774	0.09%
2021/10/25	0	0.00	4	23.23	23.25	-4	9,537	-0.04%
2021/10/22	12	21.99	1	22.35	21.95	11	9,525	0.12%
2021/10/21	1	22.85	0	0.00	22.50	1	9,625	0.01%
2021/10/20	17	22.58	4	22.35	22.35	13	9,678	0.13%
2021/10/19	14	22.95	15	23.12	22.90	-1	9,673	-0.01%
2021/10/18	44	23.03	93	23.43	23.20	-49	9,650	-0.51%
2021/10/15	1	22.70	0	0.00	22.70	1	9,549	0.01%
2021/10/13	4	22.95	0	0.00	22.85	4	9,507	0.04%
2021/10/12	20	23.35	3	23.90	23.35	17	9,568	0.18%
2021/10/08	0	0.00	1	23.35	23.20	-1	9,481	-0.01%
2021/10/07	7	23.02	3	23.05	22.95	4	9,423	0.04%
2021/10/06	5	23.00	5	22.70	22.55	0	9,383	0.00%
2021/10/05	1	22.70	0	0.00	23.15	1	9,351	0.01%
2021/10/04	1	22.80	0	0.00	23.00	1	9,331	0.01%
2021/10/01	0	0.00	51	23.54	22.80	-51	9,248	-0.55%
2021/09/30	32	24.02	0	0.00	23.85	32	9,108	0.35%
2021/09/29	9	24.09	9	24.33	24.05	0	9,019	0.00%
2021/09/28	4	24.90	5	24.80	24.50	-1	8,906	-0.01%
2021/09/27	9	24.77	9	24.40	24.40	0	8,715	0.00%
2021/09/24	30	24.73	6	24.81	25.05	24	8,575	0.28%
2021/09/23	28	24.92	40	25.29	25.35	-12	8,134	-0.15%
2021/09/22	36	24.54	2	24.70	23.60	34	7,496	0.45%
2021/09/17	12	25.54	26	25.78	25.45	-14	6,924	-0.20%
2021/09/16	3	24.95	3	24.35	23.90	0	5,909	0.00%
2021/09/15	1	24.00	14	24.05	24.20	-13	5,737	-0.23%
2021/09/14	7	23.51	32	24.13	24.30	-25	5,652	-0.44%
2021/09/13	2	23.00	0	0.00	23.20	2	5,513	0.04%
2021/09/10	2	23.20	2	22.40	22.30	0	5,457	0.00%
2021/09/09	1	23.20	7	23.07	23.40	-6	5,397	-0.11%
2021/09/08	23	24.25	10.4	23.53	23.10	12.7	5,367	0.24%
2021/09/07	0	0.00	1	23.75	23.80	-1	5,137	-0.02%
2021/09/06	7	24.21	3	23.62	23.00	4	5,070	0.08%
2021/09/03	0	0.00	38	24.30	24.15	-38	4,887	-0.78%
2021/09/02	52	24.58	52	24.11	24.15	0	4,845	0.00%
2021/09/01	8	24.89	15	24.79	24.90	-7	4,667	-0.15%
2021/08/31	25	24.37	21	24.64	24.80	4	4,327	0.09%
2021/08/30	3	23.30	0	0.00	23.15	3	3,921	0.08%
2021/08/27	1	23.10	0	0.00	23.10	1	3,844	0.03%
2021/08/26	1	23.05	8	23.01	23.10	-7	3,753	-0.19%
2021/08/25	14	22.92	4.4	22.76	23.20	9.6	3,618	0.27%
2021/08/24	0	0.00	12	21.87	21.90	-12	3,364	-0.36%
2021/08/18	0	0.00	1	19.00	19.70	-1	3,353	-0.03%
2021/08/16	0	0.00	6	19.71	19.65	-6	3,403	-0.18%
2021/08/12	11	20.01	0	0.00	20.65	11	3,454	0.32%
2021/08/11	1	20.05	0	0.00	19.85	1	3,505	0.03%
2021/08/09	0	0.00	1	21.20	21.20	-1	3,752	-0.03%
2021/08/06	0	0.00	10	21.40	21.35	-10	3,825	-0.26%
2021/08/04	0	0.00	0.8	21.50	21.50	-0.8	4,279	-0.02%
2021/08/03	10	21.30	1	21.60	21.35	9	4,409	0.20%
2021/07/30	1	21.95	0	0.00	21.60	1	4,497	0.02%
2021/07/29	10	21.45	0	0.00	21.90	10	4,595	0.22%
2021/07/28	33	21.26	2	21.80	21.25	31	4,741	0.65%
2021/07/27	86	22.66	8.5	23.61	22.45	77.5	4,874	1.59%
2021/07/26	6	23.24	0	0.00	23.20	6	4,851	0.12%
2021/07/23	60	22.20	1	22.60	22.35	59	4,917	1.20%
2021/07/22	0	0.00	12	21.39	21.35	-12	4,933	-0.24%
2021/07/21	1	21.35	2	22.05	20.95	-1	5,132	-0.02%
2021/07/20	0	0.00	7	21.90	21.90	-7	5,283	-0.13%
2021/07/16	0	0.00	2	22.50	22.35	-2	6,116	-0.03%
2021/07/14	0.5	20.80	0	0.00	20.85	0.5	6,823	0.01%
2021/07/13	2	21.05	1	21.75	21.05	1	7,156	0.01%
2021/07/12	1	20.90	3	21.60	21.60	-2	7,245	-0.03%
2021/07/09	2.2	20.98	0	0.00	20.90	2.2	7,379	0.03%
2021/07/08	0	0.00	31.3	21.20	21.25	-31.3	7,533	-0.42%
2021/07/07	1	21.65	0	0.00	21.40	1	7,726	0.01%
2021/07/05	0	0.00	0.3	21.72	21.75	-0.3	8,189	0.00%
2021/07/02	1	21.45	0	0.00	21.40	1	8,287	0.01%
2021/07/01	1	21.60	0	0.00	21.40	1	8,417	0.01%
2021/06/29	0	0.00	8	22.00	21.85	-8	8,808	-0.09%
2021/06/25	2	22.80	0	0.00	22.25	2	9,344	0.02%
2021/06/24	12	22.55	0	0.00	22.70	12	9,602	0.12%
2021/06/23	8	22.19	3	22.57	23.00	5	10,178	0.05%
2021/06/22	2	21.85	10	21.85	21.70	-8	10,793	-0.07%
2021/06/21	1	22.05	0	0.00	21.85	1	11,410	0.01%
2021/06/18	10	22.50	0	0.00	22.50	10	11,798	0.08%
2021/06/17	2	22.60	6	22.22	22.60	-4	12,127	-0.03%
2021/06/16	7	22.39	1	22.60	22.35	6	12,676	0.05%
2021/06/15	0	0.00	10	22.85	22.85	-10	12,884	-0.08%
2021/06/11	14	22.90	0	0.00	22.60	14	13,286	0.11%
2021/06/10	11.2	23.14	0	0.00	22.65	11.2	13,786	0.08%
2021/06/09	1	24.05	0	0.00	23.20	1	14,628	0.01%
2021/06/08	1	23.90	0	0.00	24.05	1	16,008	0.01%
2021/06/04	32.3	23.45	60	23.66	23.40	-27.7	16,867	-0.16%
2021/06/02	2	23.80	3	24.30	23.75	-1	17,295	-0.01%
2021/06/01	4	24.73	0	0.00	24.65	4	17,635	0.02%
2021/05/31	2	24.35	0	0.00	24.60	2	17,913	0.01%
2021/05/28	3	24.53	0	0.00	24.15	3	18,415	0.02%
2021/05/27	1	25.15	1	25.10	24.50	0	19,200	0.00%
2021/05/26	0	0.00	1	24.65	24.65	-1	19,395	-0.01%
2021/05/25	2	24.68	0	0.00	24.75	2	19,709	0.01%
2021/05/24	5	24.56	0	0.00	24.55	5	20,518	0.02%
2021/05/21	30	23.75	0	0.00	24.00	30	20,960	0.14%
2021/05/20	7	24.01	0	0.00	23.25	7	21,785	0.03%
2021/05/18	0	0.00	2	22.10	23.40	-2	23,156	-0.01%
2021/05/17	10	22.25	32	21.55	21.30	-22	23,184	-0.09%
2021/05/14	0	0.00	10	23.20	23.10	-10	23,060	-0.04%
2021/05/13	6	23.25	49	22.70	23.20	-43	23,142	-0.19%
2021/05/12	48	22.28	49	23.94	22.65	-1	23,223	0.00%
2021/05/11	2	26.13	3	25.65	24.50	-1	23,049	0.00%
2021/05/10	5	26.48	5	26.67	26.90	0	23,000	0.00%
2021/05/07	12	26.12	6	26.52	26.70	6	23,046	0.03%
2021/05/06	5	25.92	0	0.00	26.10	5	23,078	0.02%
2021/05/05	0	0.00	21.8	26.74	26.30	-21.8	23,029	-0.09%
2021/05/04	13	25.38	4	25.31	25.40	9	22,987	0.04%
2021/05/03	58	26.31	0	0.00	26.00	58	22,942	0.25%
2021/04/29	2	27.58	41	27.43	27.40	-39	22,917	-0.17%
2021/04/28	0	0.00	2	28.75	28.20	-2	23,062	-0.01%
2021/04/27	5	28.46	5	28.60	28.75	0	23,497	0.00%
2021/04/26	20	28.77	8	28.64	28.55	12	23,892	0.05%
2021/04/23	6	29.47	55	29.43	29.45	-49	23,760	-0.21%
2021/04/22	65	31.11	60	32.29	29.45	5	23,683	0.02%
2021/04/21	1	32.50	9	32.99	32.60	-8	23,036	-0.03%
2021/04/20	19	32.77	10	33.04	32.35	9	22,928	0.04%
2021/04/19	9	31.78	5	31.88	32.20	4	22,678	0.02%
2021/04/16	69	31.06	14	30.92	31.10	55	22,454	0.24%
2021/04/15	1	30.90	0	0.00	30.75	1	22,522	0.00%
2021/04/14	31	30.17	3	29.98	30.05	28	22,746	0.12%
2021/04/13	28	30.71	4	30.68	30.75	24	22,708	0.11%
2021/04/12	1	30.85	5	30.37	31.00	-4	22,622	-0.02%
2021/04/09	5	30.09	9	30.36	30.05	-4	22,457	-0.02%
2021/04/08	5	30.77	13	30.80	30.70	-8	22,353	-0.04%
2021/04/07	2	30.93	0	0.00	30.70	2	22,626	0.01%
2021/04/06	9	30.83	3	30.85	30.70	6	22,812	0.03%
2021/04/01	24	31.66	16	31.80	31.40	8	23,514	0.03%
2021/03/31	33	31.52	21	31.40	31.05	12	23,970	0.05%
2021/03/30	38.1	32.32	10	32.05	32.00	28.1	23,883	0.12%
2021/03/29	31	32.98	22	32.70	32.65	9	23,886	0.04%
2021/03/26	36.1	33.60	29	33.45	33.40	7.1	24,177	0.03%
2021/03/25	108	32.59	67	32.39	33.10	41	24,426	0.17%	大買/
2021/03/24	53	30.85	40.7	30.80	31.25	12.3	24,766	0.05%
2021/03/23	15	30.26	9	30.57	30.25	6	24,698	0.02%
2021/03/22	10	33.92	3	33.90	33.60	7	24,373	0.03%
2021/03/19	15	34.86	14	34.70	34.60	1	24,067	0.00%
2021/03/18	5	34.27	10.1	34.20	34.10	-5.1	23,572	-0.02%
2021/03/17	15	34.19	5	34.43	33.70	10	23,445	0.04%
2021/03/16	30.1	35.00	28	34.99	34.60	2.1	23,195	0.01%
2021/03/15	82	35.23	17	35.19	35.30	65	22,716	0.29%
2021/03/12	34	33.50	53	34.36	34.50	-19	21,886	-0.09%
2021/03/11	8	31.76	7	31.71	32.30	1	20,610	0.00%
2021/03/10	5	31.81	5	31.71	31.25	0	20,337	0.00%
2021/03/09	3	30.87	3	30.63	31.00	0	20,017	0.00%
2021/03/08	2	30.80	3	30.75	30.50	-1	19,842	-0.01%
2021/03/05	16	31.44	16	31.07	30.85	0	19,635	0.00%
2021/03/04	10	30.98	13	30.65	30.50	-3	19,337	-0.02%
2021/03/03	34	31.25	26	31.29	31.30	8	19,040	0.04%
2021/03/02	32	31.80	62	31.14	30.35	-30	18,556	-0.16%
2021/02/26	0	0.00	8	30.58	30.50	-8	17,786	-0.04%
2021/02/25	5	30.53	7	30.41	30.65	-2	17,535	-0.01%
2021/02/24	32	29.87	36	30.71	30.80	-4	17,255	-0.02%
2021/02/23	14	28.60	17	29.02	29.40	-3	16,457	-0.02%
2021/02/22	89	28.66	62	28.37	28.20	27	16,102	0.17%
2021/02/19	31	29.15	19	29.68	29.60	12	15,862	0.08%
2021/02/18	2	27.15	0	0.00	27.05	2	14,894	0.01%
2021/02/17	3	26.70	3	26.43	26.50	0	14,649	0.00%
2021/02/05	1	26.60	16	26.76	26.70	-15	14,535	-0.10%
2021/02/04	12	26.50	1	26.75	26.40	11	14,478	0.08%
2021/02/03	3	26.82	0	0.00	26.60	3	14,380	0.02%
2021/02/02	0	0.00	1	26.15	26.45	-1	14,221	-0.01%
2021/02/01	0	0.00	1	25.20	25.90	-1	14,229	-0.01%
2021/01/29	16	26.28	18	26.08	25.20	-2	14,293	-0.01%
2021/01/28	1	25.60	3	25.70	25.65	-2	14,233	-0.01%
2021/01/26	0	0.00	8	26.64	26.45	-8	14,299	-0.06%
2021/01/25	1	27.60	0	0.00	26.80	1	14,198	0.01%
2021/01/22	3	26.10	0	0.00	26.20	3	14,018	0.02%
2021/01/21	11	28.00	21	26.62	26.40	-10	13,954	-0.07%
2021/01/20	242	26.62	940	27.42	26.65	-698	13,718	-5.09%	大買/大賣/鉅額交易
2021/01/19	726	27.58	13	27.40	27.60	713	13,192	5.40%	大買/鉅額交易
2021/01/18	3	25.43	4	25.28	25.10	-1	12,593	-0.01%
2021/01/15	7	24.96	0	0.00	24.70	7	12,663	0.06%
2021/01/14	1	25.35	31	25.65	25.15	-30	12,751	-0.24%
2021/01/13	17	25.82	7	25.64	25.60	10	13,110	0.08%
2021/01/12	3	24.43	0	0.00	25.20	3	12,862	0.02%
2021/01/11	10	24.35	15	24.05	23.95	-5	12,659	-0.04%
2021/01/08	22	25.38	18	24.75	24.70	4	12,573	0.03%
2021/01/07	21	26.16	11.7	25.81	26.15	9.3	12,469	0.07%
2021/01/06	2	25.50	0	0.00	25.60	2	12,141	0.02%
2021/01/05	0	0.00	8	25.58	25.25	-8	12,098	-0.07%
2021/01/04	0	0.00	4	26.00	25.95	-4	12,233	-0.03%
2020/12/31	1	26.60	12	26.00	25.95	-11	12,523	-0.09%
2020/12/30	45	27.24	60	25.95	26.35	-15	12,722	-0.12%
2020/12/29	14	26.24	79	26.02	26.30	-65	12,603	-0.52%
2020/12/28	48	26.01	43	26.03	25.80	5	12,319	0.04%
2020/12/25	22	24.68	38	24.83	25.10	-16	11,496	-0.14%
2020/12/24	11	23.16	14	23.14	22.85	-3	10,843	-0.03%
2020/12/23	7	22.54	25	22.32	23.10	-18	10,730	-0.17%
2020/12/22	42	23.41	30	22.91	22.90	12	10,416	0.12%
2020/12/21	73	23.73	43	23.56	23.10	30	9,876	0.30%
2020/12/18	90	22.88	21	22.89	23.40	69	9,081	0.76%
2020/12/17	1,310	21.28	1,358	21.23	21.30	-48	8,215	-0.58%	大買/大賣/
2020/12/16	5	19.06	63	19.37	19.40	-58	7,667	-0.76%
2020/12/15	3	18.88	15	19.70	18.85	-12	7,585	-0.16%
2020/12/14	0	0.00	12	18.85	19.30	-12	7,562	-0.16%
2020/12/11	12	18.75	4	19.50	18.50	8	7,499	0.11%
2020/12/10	25	19.36	0	0.00	19.70	25	7,397	0.34%
2020/12/08	10	18.63	0	0.00	18.95	10	7,261	0.14%
2020/12/07	34	18.61	0	0.00	18.90	34	7,246	0.47%
2020/12/04	0	0.00	21	18.62	19.05	-21	7,152	-0.29%
2020/12/03	5	18.05	1	17.90	18.00	4	6,958	0.06%
2020/12/02	10	17.65	0	0.00	17.75	10	6,913	0.14%
2020/12/01	10	17.10	0	0.00	17.60	10	6,932	0.14%
2020/11/30	20	17.20	0	0.00	17.25	20	7,074	0.28%
2020/11/26	0	0.00	0.5	17.55	17.65	-0.5	7,090	-0.01%
2020/11/24	6	17.55	1	17.75	17.35	5	7,064	0.07%
2020/11/23	5	17.58	11	17.62	17.55	-6	7,066	-0.08%
2020/11/20	11	17.79	11	17.66	17.80	0	7,031	0.00%
2020/11/19	14	17.91	12	18.12	17.85	2	6,974	0.03%
2020/11/18	84	18.95	75	19.28	18.15	9	6,860	0.13%
2020/11/17	5	19.40	33	18.64	19.40	-28	6,236	-0.45%
2020/11/16	2	17.83	5	17.90	17.65	-3	6,007	-0.05%
2020/11/13	0	0.00	8	17.63	17.80	-8	6,042	-0.13%
2020/11/12	6	17.45	0	0.00	17.40	6	6,085	0.10%
2020/11/11	7	17.66	2	17.75	17.60	5	6,136	0.08%
2020/11/10	8	17.21	6	17.34	17.55	2	6,078	0.03%
2020/11/09	14	17.40	7	17.22	17.10	7	5,987	0.12%
2020/11/06	4	17.76	9	18.11	17.70	-5	5,853	-0.09%
2020/11/05	0	0.00	7.2	17.60	17.65	-7.2	5,742	-0.13%
2020/11/04	10	17.41	0	0.00	17.30	10	5,797	0.17%
2020/11/03	2	17.83	12	17.72	18.00	-10	5,704	-0.18%
2020/11/02	1	16.80	1	17.10	17.00	0	5,578	0.00%
2020/10/30	2	17.15	0	0.00	16.95	2	5,724	0.03%
2020/10/29	0	0.00	5	16.96	17.55	-5	5,790	-0.09%
2020/10/28	13	17.32	0.1	17.00	17.05	12.9	5,729	0.23%
2020/10/26	1	17.05	11	17.24	17.20	-10	5,610	-0.18%
2020/10/23	7	17.49	0	0.00	17.05	7	5,568	0.13%
2020/10/22	22	17.70	25	17.39	17.30	-3	5,409	-0.06%
2020/10/21	74	17.46	47	17.13	16.95	27	5,223	0.52%
2020/10/20	8	16.84	1	16.95	17.00	7	4,791	0.15%
2020/10/19	2	16.70	3	16.80	16.70	-1	4,730	-0.02%
2020/10/16	7	16.54	4	16.50	16.50	3	4,702	0.06%
2020/10/15	10	16.62	3	16.50	16.65	7	4,716	0.15%
2020/10/14	4	17.06	0	0.00	16.85	4	4,859	0.08%
2020/10/13	1	16.90	0	0.00	17.10	1	4,915	0.02%
2020/10/12	6	16.90	1	17.40	17.05	5	4,800	0.10%
2020/10/08	17	16.25	17	16.37	17.10	0	4,527	0.00%
2020/10/05	0	0.00	1	13.80	13.75	-1	3,517	-0.03%
2020/09/30	0	0.00	3	13.65	13.35	-3	3,485	-0.09%
2020/09/29	1	13.35	2	13.53	13.35	-1	3,414	-0.03%
2020/09/28	4	12.78	9	13.13	13.00	-5	3,343	-0.15%
2020/09/25	0	0.00	1	12.60	12.45	-1	3,275	-0.03%
2020/09/24	3	12.80	0	0.00	12.75	3	3,267	0.09%
2020/09/23	1	13.50	1	13.30	13.40	0	3,223	0.00%
2020/09/22	4	13.53	10	13.52	13.50	-6	3,160	-0.19%
2020/09/10	1	12.65	0	0.00	12.60	1	2,918	0.03%
2020/09/07	5	13.06	4	13.70	12.90	1	2,800	0.04%
2020/09/04	7	13.00	5	13.10	13.15	2	2,712	0.07%
2020/09/03	4	13.35	1	13.70	13.15	3	2,651	0.11%
2020/09/02	7	13.46	4	13.60	13.65	3	2,466	0.12%
2020/08/27	1	13.60	1	13.75	13.65	0	2,207	0.00%
2020/08/25	0	0.00	6	13.53	13.40	-6	2,111	-0.28%
2020/08/20	2	12.65	0	0.00	12.65	2	2,066	0.10%
2020/08/19	0	0.00	0	13.45	13.45	0	2,036	0.00%
2020/08/17	1	14.05	0	0.00	13.90	1	1,884	0.05%
2020/08/10	1	13.75	1	13.50	13.55	0	1,757	0.00%
2020/08/06	0	0.00	2	12.85	12.85	-2	1,641	-0.12%
2020/08/04	0	0.00	3	12.95	12.95	-3	1,470	-0.20%
2020/07/31	10	12.00	0	0.00	11.90	10	1,390	0.72%
2020/07/20	3	13.17	6	12.65	12.20	-3	1,299	-0.23%
2020/07/09	2	12.00	0	0.00	11.90	2	1,053	0.19%
2020/07/06	0	0.00	4	11.50	11.65	-4	1,000	-0.40%
2020/06/29	0	0.00	1	11.70	11.85	-1	969	-0.10%
2020/06/24	1	11.80	0	0.00	11.80	1	910	0.11%
2020/06/10	0	0.00	9	11.60	11.65	-9	920	-0.98%
2020/06/02	0	0.00	1	11.75	11.80	-1	952	-0.10%
2020/05/22	11	11.74	11	11.51	11.50	0	932	0.00%
2020/05/18	1	11.50	0	0.00	11.40	1	925	0.11%
2020/05/08	0	0.00	10	11.20	11.20	-10	861	-1.16%
2020/05/06	10	11.10	0	0.00	11.40	10	830	1.20%
2020/04/24	0	0.00	3	10.07	10.10	-3	814	-0.37%
2020/04/21	1	10.25	0	0.00	10.00	1	802	0.12%
2020/04/20	0	0.00	5	10.70	10.80	-5	781	-0.64%
2020/04/17	5	11.20	82	10.92	11.10	-77	770	-10.00%
2020/04/16	82	10.35	0	0.00	10.35	82	689	11.90%
2020/04/13	3	9.21	0	0.00	9.10	3	652	0.46%
2020/03/27	0	0.00	1	8.71	8.30	-1	646	-0.15%
2020/03/25	3	8.11	0	0.00	8.16	3	655	0.46%
2020/03/09	2	10.95	0	0.00	10.50	2	549	0.36%
2020/02/27	2	11.30	0	0.00	11.25	2	520	0.38%
2020/02/26	2	11.70	0	0.00	11.55	2	516	0.39%
2020/02/25	2	11.63	0	0.00	11.65	2	503	0.40%
2020/02/12	1	11.80	0	0.00	11.90	1	485	0.21%
2020/01/30	1	12.20	0	0.00	12.20	1	575	0.17%
2020/01/14	0	0.00	0	13.70	13.70	0	609	0.00%
2020/01/08	1	13.30	1	13.30	13.35	0	705	0.00%
2020/01/07	1	13.50	0	0.00	13.45	1	746	0.13%
2020/01/03	1	13.65	0	0.00	13.60	1	746	0.13%
2019/12/31	0	0.00	5	13.60	13.70	-5	746	-0.67%
2019/12/20	1	14.05	1.2	13.95	13.95	-0.2	739	-0.03%
2019/12/19	5	13.85	0	0.00	14.00	5	732	0.68%
2019/12/18	0	0.00	0.9	13.50	13.60	-0.9	720	-0.12%
2019/12/17	0	0.00	2	13.45	13.40	-2	734	-0.27%
2019/11/20	1	12.75	0	0.00	12.95	1	988	0.10%
2019/11/15	1	12.80	0	0.00	12.80	1	1,164	0.09%
2019/11/11	1	12.45	0	0.00	12.45	1	1,359	0.07%
2019/11/07	1	13.25	10	13.00	13.00	-9	1,355	-0.66%
2019/11/06	1	13.55	0	0.00	13.55	1	1,344	0.07%
2019/10/31	0	0.00	0.5	13.55	13.55	-0.5	1,290	-0.04%
2019/10/29	1	13.70	0	0.00	13.70	1	1,241	0.08%
2019/10/24	0	0.00	2	13.75	13.80	-2	1,237	-0.16%
2019/10/21	1	13.95	0	0.00	13.85	1	1,196	0.08%
2019/10/18	1	13.75	1	13.70	13.75	0	1,192	0.00%
2019/10/16	1	13.65	2	14.00	13.80	-1	1,184	-0.08%
2019/10/15	1	13.50	0	0.00	13.55	1	1,110	0.09%
2019/10/09	1	12.90	0	0.00	12.95	1	1,071	0.09%
2019/09/26	1	12.80	0	0.00	12.80	1	1,070	0.09%
2019/09/25	1	12.95	0	0.00	12.95	1	1,065	0.09%
2019/09/19	1	12.85	0	0.00	12.85	1	1,020	0.10%
2019/09/16	0	0.00	0	12.80	12.85	0	978	0.00%
2019/09/04	0	0.00	1	13.10	13.20	-1	925	-0.11%
2019/09/03	1	13.35	0	0.00	13.00	1	917	0.11%
2019/08/22	0	0.00	2	12.88	12.90	-2	733	-0.27%
2019/08/19	1	12.40	3	12.45	12.45	-2	554	-0.36%
2019/08/12	2	10.55	0	10.75	10.80	2	401	0.50%
2019/07/29	0	0.00	4.3	11.10	11.10	-4.3	758	-0.57%
2019/07/25	0	0.00	0.9	11.20	11.30	-0.9	759	-0.12%
2019/06/10	0	0.00	1	12.05	12.05	-1	963	-0.10%
2019/06/05	0	0.00	0.7	12.10	12.15	-0.7	1,055	-0.06%
2019/05/31	0	0.00	4.7	12.10	12.20	-4.7	1,061	-0.44%
2019/05/24	0	0.00	0.4	12.10	12.20	-0.4	1,110	-0.04%
2019/05/20	0	0.00	1	12.60	12.20	-1	1,112	-0.09%
2019/05/17	1	12.55	3	12.58	12.50	-2	1,104	-0.18%
2019/05/16	3	12.87	0	0.00	12.70	3	1,081	0.28%
2019/05/15	0	0.00	2	12.80	13.00	-2	1,060	-0.19%
2019/05/14	1	12.30	1	12.20	12.30	0	969	0.00%
2019/05/09	0	0.00	0.2	11.75	11.70	-0.2	791	-0.03%
2019/04/22	0	0.00	2	12.05	12.35	-2	714	-0.28%
2019/04/19	0	0.00	4	12.00	11.95	-4	701	-0.57%
2019/04/17	1	12.15	0	0.00	12.05	1	677	0.15%
2019/04/12	0	0.00	5	12.40	12.35	-5	656	-0.76%
2019/04/08	0	0.00	2	12.40	12.35	-2	645	-0.31%
2019/03/27	2	12.20	0	0.00	12.20	2	577	0.35%
2019/03/22	0	0.00	1	12.95	12.90	-1	547	-0.18%
2019/03/21	1	12.85	0	0.00	12.85	1	578	0.17%
2019/03/20	2	13.10	0	0.00	13.10	2	572	0.35%
2019/03/18	0	0.00	1.4	13.05	13.10	-1.4	558	-0.26%
2019/03/11	0	0.00	1	12.95	13.85	-1	449	-0.22%
2019/02/25	0	0.00	6	13.05	13.05	-6	548	-1.09%
2019/02/15	1	12.35	0	0.00	12.35	1	529	0.19%
2019/02/14	0	0.00	6	12.46	12.50	-6	531	-1.13%
2019/02/13	0	0.00	2	12.35	12.40	-2	526	-0.38%
2019/02/11	2	12.15	0	0.00	12.15	2	528	0.38%
2019/01/30	11	12.20	0	0.00	12.20	11	526	2.09%
2019/01/28	0	0.00	2	12.40	12.35	-2	522	-0.38%
2019/01/24	2	12.20	0	0.00	12.20	2	530	0.38%
2018/12/17	0	0.00	3	12.50	12.60	-3	627	-0.48%
2018/12/13	0	0.00	1	13.35	13.50	-1	598	-0.17%
2018/10/01	0	0.00	0	15.50	15.50	0	472	0.00%
2018/09/10	1	14.90	1	15.00	14.90	0	562	0.00%
2018/09/07	5	15.50	0	0.00	15.45	5	558	0.89%
2018/08/17	5	15.60	0	0.00	15.60	5	741	0.67%
2018/08/10	1	16.55	0	0.00	16.50	1	762	0.13%
2018/08/09	1	16.75	0	0.00	16.65	1	765	0.13%
2018/07/30	0	0.00	1	16.70	16.70	-1	791	-0.13%
2018/07/25	0	0.00	4	17.05	17.15	-4	799	-0.50%
2018/07/20	0	0.00	1	17.10	17.00	-1	807	-0.12%
2018/07/13	0	0.00	20	17.20	17.20	-20	817	-2.45%
2018/07/11	3	17.85	0	0.00	17.95	3	820	0.37%
2018/07/04	1	17.20	0	0.00	17.20	1	824	0.12%
2018/07/03	0	0.00	1	17.40	17.35	-1	830	-0.12%
2018/06/27	1	17.85	0	0.00	17.45	1	833	0.12%
2018/06/22	10	17.50	0	0.00	17.25	10	878	1.14%
2018/06/14	0	0.00	1	17.95	18.20	-1	885	-0.11%
2018/06/13	1	18.60	27	18.55	18.15	-26	882	-2.95%
2018/06/12	0	0.00	10	17.90	18.05	-10	841	-1.19%
2018/06/07	10	17.95	1	18.00	17.85	9	849	1.06%
2018/06/06	3	17.80	0	0.00	17.85	3	867	0.35%
2018/05/31	0	0.00	2	17.55	17.50	-2	1,169	-0.17%
2018/05/30	0	0.00	1	17.30	17.35	-1	1,222	-0.08%
2018/05/24	1	17.00	0	0.00	17.05	1	1,511	0.07%
2018/05/23	0	0.00	0.8	16.50	16.60	-0.8	1,493	-0.05%
2018/05/14	0	0.00	5	16.75	16.70	-5	1,625	-0.31%
2018/05/11	0	0.00	3	16.72	16.65	-3	1,636	-0.18%
2018/04/24	5	16.70	0	0.00	16.70	5	1,913	0.26%
2018/04/17	1	18.00	1	17.60	17.60	0	1,939	0.00%
2018/04/13	0	0.00	0.6	17.85	17.90	-0.6	1,981	-0.03%
2018/04/12	0	0.00	1	17.60	17.75	-1	1,991	-0.05%
2018/04/09	0	0.00	7	17.17	17.00	-7	2,004	-0.35%
2018/04/03	6	17.20	0	0.00	17.20	6	2,005	0.30%
2018/04/02	25	17.40	0	0.00	17.30	25	2,010	1.24%
2018/03/30	0	0.00	2	17.20	17.20	-2	2,035	-0.10%
2018/03/29	10	17.30	0	0.00	17.20	10	2,038	0.49%
2018/03/28	1	17.30	16	17.28	17.20	-15	2,045	-0.73%
2018/03/27	2	17.08	1	17.25	17.15	1	2,032	0.05%
2018/03/26	1	17.70	0	0.00	17.60	1	1,984	0.05%
2018/03/19	1	18.40	1	18.55	18.40	0	2,154	0.00%
2018/03/14	2	19.08	2	18.80	18.80	0	2,202	0.00%
2018/03/13	0	0.00	5	18.50	18.70	-5	2,182	-0.23%
2018/03/12	1	18.40	1	18.35	18.40	0	2,184	0.00%
2018/03/08	2	18.90	0	0.00	18.80	2	2,178	0.09%
2018/03/07	10	19.43	0	0.00	19.00	10	2,160	0.46%
2018/03/06	3	19.52	8	19.19	19.00	-5	2,031	-0.25%
2018/03/05	141	18.98	142	19.13	18.90	-1	1,979	-0.05%	大買/大賣/
2018/03/02	1	18.70	1	18.00	18.80	0	1,937	0.00%
2018/03/01	2	18.13	0	0.00	18.50	2	1,898	0.11%
2018/02/27	3	19.37	0	0.00	18.55	3	1,869	0.16%
2018/02/26	2	19.60	2	19.00	19.60	0	1,771	0.00%
2018/02/22	0	0.00	2	17.90	17.75	-2	1,717	-0.12%
2018/02/21	2	17.20	1	17.40	17.45	1	1,711	0.06%
2018/02/09	1	16.25	0	0.00	16.30	1	1,719	0.06%
2018/02/08	6	17.10	0	0.00	17.20	6	1,687	0.36%
2018/02/05	2	18.15	7	18.12	18.50	-5	1,708	-0.29%
2018/01/30	7	18.70	0	0.00	18.70	7	1,990	0.35%
2018/01/29	1	18.70	0	0.00	19.00	1	2,016	0.05%
2018/01/25	11	19.55	12	19.26	19.25	-1	2,173	-0.05%
2018/01/24	19	19.80	13	19.96	19.90	6	2,254	0.27%
2018/01/19	0	0.00	0.4	18.80	18.80	-0.4	2,177	-0.02%
2018/01/18	0	0.00	1	19.05	19.05	-1	2,195	-0.05%
2018/01/11	4	18.39	0	0.00	18.35	4	2,217	0.18%
2018/01/10	5	18.80	0	0.00	18.70	5	2,230	0.22%